Pak-Qatar Family Takaful Limited (PSX:PAKQATAR)
Pakistan · Delayed Price · Currency is PKR 15.60
+0.19 (1.23%)
At close: Nov 6, 2026
Pak-Qatar Family Takaful Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 15.70 | 15.98 | 15.20 | 15.60 | 15.60 | 1.23% | 94,577 |
| Nov 5, 2026 | 15.30 | 15.58 | 15.30 | 15.41 | 15.41 | 1.12% | 121,128 |
| Nov 4, 2026 | 15.02 | 15.45 | 15.00 | 15.24 | 15.24 | 1.60% | 124,469 |
| Nov 3, 2026 | 15.55 | 15.61 | 14.95 | 15.00 | 15.00 | -2.98% | 257,659 |
| Nov 2, 2026 | 15.55 | 15.74 | 15.00 | 15.46 | 15.46 | -0.58% | 61,106 |
| Oct 30, 2026 | 15.40 | 15.99 | 15.34 | 15.55 | 15.55 | 1.44% | 127,181 |
| Oct 29, 2026 | 15.16 | 15.45 | 14.90 | 15.33 | 15.33 | 1.12% | 184,406 |
| Oct 28, 2026 | 15.25 | 15.25 | 14.90 | 15.16 | 15.16 | 1.13% | 53,074 |
| Oct 27, 2026 | 15.46 | 15.70 | 14.90 | 14.99 | 14.99 | -0.13% | 80,194 |
| Oct 26, 2026 | 15.08 | 15.25 | 14.90 | 15.01 | 15.01 | -0.46% | 58,978 |
| Oct 23, 2026 | 15.50 | 15.50 | 14.50 | 15.08 | 15.08 | -2.52% | 277,558 |
| Oct 22, 2026 | 16.00 | 16.00 | 15.25 | 15.47 | 15.47 | -2.52% | 77,528 |
| Oct 21, 2026 | 16.03 | 16.03 | 15.83 | 15.87 | 15.87 | -0.25% | 81,118 |
| Oct 20, 2026 | 16.00 | 16.15 | 15.75 | 15.91 | 15.91 | -0.69% | 145,221 |
| Oct 19, 2026 | 16.05 | 16.20 | 15.95 | 16.02 | 16.02 | -0.12% | 100,301 |
| Oct 16, 2026 | 16.19 | 16.19 | 15.80 | 16.04 | 16.04 | 0.19% | 89,958 |
| Oct 15, 2026 | 16.20 | 16.20 | 15.83 | 16.01 | 16.01 | -0.06% | 112,410 |
| Oct 14, 2026 | 16.04 | 16.19 | 15.81 | 16.02 | 16.02 | -0.12% | 33,912 |
| Oct 13, 2026 | 16.40 | 16.40 | 16.00 | 16.04 | 16.04 | -1.11% | 203,232 |
| Oct 12, 2026 | 16.25 | 16.74 | 16.03 | 16.22 | 16.22 | -1.93% | 81,517 |
| Oct 9, 2026 | 16.81 | 16.81 | 16.36 | 16.54 | 16.54 | 0.24% | 58,974 |
| Oct 8, 2026 | 16.52 | 16.98 | 16.49 | 16.50 | 16.50 | -1.14% | 121,440 |
| Oct 7, 2026 | 17.19 | 17.19 | 16.50 | 16.69 | 16.69 | -0.12% | 107,341 |
| Oct 6, 2026 | 16.75 | 16.95 | 16.25 | 16.71 | 16.71 | 0.12% | 103,541 |
| Oct 5, 2026 | 16.99 | 17.04 | 16.64 | 16.69 | 16.69 | -0.71% | 104,964 |
| Oct 2, 2026 | 17.60 | 17.60 | 16.75 | 16.81 | 16.81 | -1.98% | 152,222 |
| Oct 1, 2026 | 17.20 | 17.49 | 17.11 | 17.15 | 17.15 | -1.04% | 33,789 |
| Sep 30, 2026 | 17.10 | 18.28 | 17.10 | 17.33 | 17.33 | 0.46% | 127,799 |
| Sep 29, 2026 | 17.45 | 17.50 | 17.10 | 17.25 | 17.25 | -0.69% | 94,317 |
| Sep 28, 2026 | 17.20 | 17.41 | 17.06 | 17.37 | 17.37 | 0.75% | 50,475 |
| Sep 25, 2026 | 17.25 | 17.40 | 17.00 | 17.24 | 17.24 | -0.35% | 119,503 |
| Sep 24, 2026 | 17.50 | 17.50 | 17.25 | 17.30 | 17.30 | -0.57% | 208,143 |
| Sep 23, 2026 | 17.23 | 17.50 | 16.90 | 17.40 | 17.40 | 1.75% | 324,455 |
| Sep 22, 2026 | 17.16 | 17.24 | 17.00 | 17.10 | 17.10 | 0.41% | 76,669 |
| Sep 21, 2026 | 16.91 | 17.13 | 16.56 | 17.03 | 17.03 | 1.13% | 137,817 |
| Sep 18, 2026 | 16.99 | 16.99 | 16.50 | 16.84 | 16.84 | 1.45% | 174,544 |
| Sep 17, 2026 | 17.17 | 17.17 | 16.26 | 16.60 | 16.60 | -0.66% | 402,951 |
| Sep 16, 2026 | 17.47 | 17.47 | 16.60 | 16.71 | 16.71 | -2.17% | 162,549 |
| Sep 15, 2026 | 17.00 | 18.20 | 17.00 | 17.08 | 17.08 | 0.53% | 127,299 |
| Sep 14, 2026 | 17.65 | 17.65 | 16.96 | 16.99 | 16.99 | -2.97% | 410,333 |
| Sep 11, 2026 | 17.41 | 18.90 | 16.51 | 17.51 | 17.51 | -0.28% | 298,222 |
| Sep 10, 2026 | 18.00 | 18.05 | 17.40 | 17.56 | 17.56 | -2.44% | 474,370 |
| Sep 9, 2026 | 18.39 | 18.69 | 17.96 | 18.00 | 18.00 | -1.15% | 266,171 |
| Sep 8, 2026 | 18.89 | 18.89 | 18.04 | 18.21 | 18.21 | -1.78% | 147,194 |
| Sep 7, 2026 | 18.71 | 18.90 | 18.48 | 18.54 | 18.54 | -1.33% | 160,244 |
| Sep 4, 2026 | 19.30 | 19.30 | 18.50 | 18.79 | 18.79 | -1.00% | 105,113 |
| Sep 3, 2026 | 18.99 | 19.19 | 18.75 | 18.98 | 18.98 | -0.05% | 106,180 |
| Sep 2, 2026 | 18.75 | 19.22 | 18.75 | 18.99 | 18.99 | -1.86% | 163,353 |
| Sep 1, 2026 | 19.43 | 19.70 | 19.00 | 19.35 | 19.35 | -0.41% | 270,903 |
| Aug 31, 2026 | 19.90 | 19.90 | 19.31 | 19.43 | 19.43 | -0.21% | 214,634 |